Singapore markets closed

Electroneum USD (ETN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002744-0.000247 (-8.25%)
As of 12:26AM UTC. Market open.
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Aug 20220.0027210.0027440.0027210.0027440.00274487,147
19 Aug 2022------
18 Aug 2022------
17 Aug 20220.0032060.0032230.0030470.0030490.00304996,498
16 Aug 20220.0030620.0032460.0030550.0032050.00320578,062
15 Aug 20220.0032300.0032780.0030540.0030630.00306399,353
14 Aug 20220.0032120.0032900.0032000.0032300.003230120,548
13 Aug 20220.0032340.0033250.0032010.0032120.00321289,901
12 Aug 20220.0032960.0033140.0031700.0032340.00323483,697
11 Aug 20220.0032880.0033750.0032720.0032950.003295116,329
10 Aug 20220.0032060.0033100.0031340.0032870.00328761,093
09 Aug 20220.0032800.0033450.0031760.0032070.00320763,065
08 Aug 20220.0032090.0033260.0031790.0032780.00327857,441
07 Aug 20220.0031570.0032440.0031410.0032090.00320956,911
06 Aug 20220.0032170.0032170.0031490.0031550.00315526,686
05 Aug 20220.0030930.0032380.0030880.0032180.00321882,755
04 Aug 20220.0031430.0032020.0030330.0030940.00309463,701
03 Aug 20220.0031750.0032300.0031110.0031270.00312743,749
02 Aug 20220.0031810.0032300.0030950.0031740.00317425,967
01 Aug 20220.0032440.0032800.0031650.0031830.00318381,749
31 Jul 20220.0032900.0033760.0032330.0032440.00324458,542
30 Jul 20220.0033870.0034300.0032890.0032900.00329041,393
29 Jul 20220.0033630.0034670.0033180.0033870.00338753,218
28 Jul 20220.0032460.0034450.0032280.0033630.00336372,207
27 Jul 20220.0031350.0032720.0031060.0032440.00324465,601
26 Jul 20220.0032650.0032740.0031130.0031360.00313656,632
25 Jul 20220.0032780.0033160.0031920.0032660.00326648,525
24 Jul 20220.0033630.0033890.0032780.0032790.00327938,904
23 Jul 20220.0034820.0035100.0033370.0033620.003362109,310
22 Jul 20220.0034700.0035660.0034550.0034830.00348357,379
21 Jul 20220.0035260.0035620.0034140.0034720.00347268,931
20 Jul 20220.0033510.0036760.0032950.0035260.003526179,398
19 Jul 20220.0032600.0033570.0031530.0033500.003350112,330
18 Jul 20220.0030940.0032620.0030800.0032620.00326276,193
17 Jul 20220.0031420.0031840.0030680.0030960.00309641,976
16 Jul 20220.0031240.0031900.0030610.0031420.00314252,466
15 Jul 20220.0031680.0032280.0030510.0031240.003124163,292
14 Jul 20220.0026740.0036910.0025060.0031670.003167666,753
13 Jul 20220.0025840.0026800.0024410.0026750.00267547,566
12 Jul 20220.0026760.0026790.0025230.0025820.00258248,678
11 Jul 20220.0028090.0028220.0026750.0026750.00267574,502
10 Jul 20220.0028650.0028700.0027710.0028090.00280997,162
09 Jul 20220.0029100.0029630.0028530.0028650.00286564,604
08 Jul 20220.0029630.0029880.0028850.0029060.00290656,020
07 Jul 20220.0028710.0029820.0028580.0029640.00296461,630
06 Jul 20220.0028330.0028850.0027820.0028720.00287246,240
05 Jul 20220.0029140.0029270.0027950.0028330.00283359,775
04 Jul 20220.0029400.0029980.0028940.0029150.00291541,930
03 Jul 20220.0027980.0029690.0027550.0029380.002938139,967
02 Jul 20220.0028760.0029550.0027690.0027970.00279762,637
01 Jul 20220.0029190.0031060.0028750.0028760.002876120,686
30 Jun 20220.0028600.0029320.0027840.0029090.002909103,787
29 Jun 20220.0030970.0031450.0027330.0028570.002857135,955
28 Jun 20220.0030610.0031900.0028630.0030970.00309780,591
27 Jun 20220.0033100.0033960.0030300.0030600.003060115,252
26 Jun 20220.0035250.0035300.0033000.0033100.00331059,840
25 Jun 20220.0035470.0036370.0034610.0035270.00352784,139
24 Jun 20220.0036040.0036530.0034900.0035460.00354683,363
23 Jun 20220.0033090.0036210.0033010.0036040.003604145,429
22 Jun 20220.0037780.0037800.0032320.0033110.003311111,828
21 Jun 20220.0037070.0039570.0036340.0037720.003772195,621
20 Jun 20220.0034520.0040530.0033280.0037070.003707469,207
19 Jun 20220.0031070.0037840.0029430.0034560.003456678,424
18 Jun 20220.0024530.0036750.0024430.0031070.0031071,182,663
17 Jun 20220.0023190.0024740.0022750.0024570.00245765,943
16 Jun 20220.0025110.0027060.0022820.0023190.00231976,543
15 Jun 20220.0025530.0025830.0022810.0025120.002512161,517
14 Jun 20220.0024610.0026460.0022930.0025550.002555184,433
13 Jun 20220.0028770.0028880.0024180.0024610.002461137,867
12 Jun 20220.0029230.0029790.0027820.0028810.00288169,468
11 Jun 20220.0032470.0032970.0028770.0029190.002919102,529
10 Jun 20220.0033480.0033550.0031490.0032470.00324759,417
09 Jun 20220.0033870.0034070.0032920.0033470.00334760,238
08 Jun 20220.0034620.0035290.0032940.0033870.003387108,827
07 Jun 20220.0035650.0035960.0032920.0034620.00346298,403
06 Jun 20220.0035090.0036860.0034910.0035650.00356582,238
05 Jun 20220.0037640.0037700.0034740.0035070.003507113,681
04 Jun 20220.0037990.0038200.0037270.0037630.00376335,325
03 Jun 20220.0038980.0039160.0037450.0037980.00379867,809
02 Jun 20220.0040030.0041160.0038450.0038970.003897170,822
01 Jun 20220.0039040.0043620.0038120.0040050.004005304,296
31 May 20220.0038100.0039970.0037370.0039020.003902244,234
30 May 20220.0036800.0038090.0035850.0038090.003809121,989
29 May 20220.0034250.0037250.0033410.0036800.003680118,564
28 May 20220.0034030.0034870.0032090.0034250.003425149,695
27 May 20220.0032450.0033030.0031910.0032290.00322977,570
26 May 20220.0033810.0035430.0032140.0032490.003249126,798
25 May 20220.0033710.0034160.0031430.0033700.003370153,731
24 May 20220.0033450.0033780.0031240.0033710.00337189,762
23 May 20220.0034060.0034320.0033060.0033440.00334479,425
22 May 20220.0033190.0034970.0033160.0034070.00340798,907
21 May 20220.0032820.0034470.0032200.0033200.00332057,370
20 May 20220.0034530.0034770.0031960.0032830.00328388,081
19 May 20220.0033230.0035060.0033070.0034550.003455106,789
18 May 20220.0035350.0036570.0033230.0033230.003323192,539
17 May 20220.0035910.0036280.0034570.0035360.003536117,949
16 May 20220.0037360.0037800.0034600.0035910.003591147,864
15 May 20220.0035810.0037330.0033780.0037270.003727157,888
14 May 20220.0035130.0036470.0032330.0035830.003583257,617
13 May 20220.0035580.0040100.0034340.0035150.003515252,262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...